Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nautilus Biotechnology Inc (NQ: NAUT )

2.450 +0.070 (+2.94%)

Streaming Delayed Price Updated: 12:58 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.360	2.430	2.280	2.380	101,746	+0.04(+1.71%)
Nov 20, 2024	2.220	2.350	2.210	2.340	68,323	+0.10(+4.46%)
Nov 19, 2024	2.300	2.340	2.230	2.240	155,580	-0.08(-3.45%)
Nov 18, 2024	2.310	2.365	2.270	2.320	81,274	+0.02(+0.87%)
Nov 15, 2024	2.490	2.490	2.300	2.300	113,916	-0.16(-6.50%)
Nov 14, 2024	2.480	2.505	2.430	2.460	81,680	-0.01(-0.40%)
Nov 13, 2024	2.520	2.554	2.445	2.470	77,844	-0.02(-0.80%)
Nov 12, 2024	2.430	2.580	2.400	2.490	159,622	+0.07(+2.89%)
Nov 11, 2024	2.570	2.668	2.350	2.420	546,852	-0.07(-2.81%)
Nov 08, 2024	2.670	2.680	2.440	2.490	159,299	-0.17(-6.39%)
Nov 07, 2024	2.840	2.918	2.660	2.660	145,693	-0.23(-7.96%)
Nov 06, 2024	2.810	2.900	2.742	2.890	241,321	+0.25(+9.47%)
Nov 05, 2024	2.560	2.690	2.549	2.640	58,470	+0.07(+2.72%)
Nov 04, 2024	2.590	2.660	2.460	2.570	55,381	-0.04(-1.53%)
Nov 01, 2024	2.650	2.720	2.600	2.610	39,043	+0.01(+0.38%)
Oct 31, 2024	2.650	2.710	2.600	2.600	48,817	-0.05(-1.89%)
Oct 30, 2024	2.810	2.820	2.650	2.650	43,424	-0.12(-4.33%)
Oct 29, 2024	2.680	2.890	2.630	2.770	107,203	-0.04(-1.42%)
Oct 28, 2024	2.730	2.820	2.690	2.810	78,829	+0.12(+4.46%)
Oct 25, 2024	2.750	2.770	2.690	2.690	48,116	-0.03(-1.10%)
Oct 24, 2024	2.780	2.800	2.710	2.720	35,239	-0.03(-1.09%)
Oct 23, 2024	2.760	2.784	2.678	2.750	36,050	-0.03(-1.08%)
Oct 22, 2024	2.801	2.820	2.736	2.780	253,901	+0.01(+0.36%)
Oct 21, 2024	2.920	2.945	2.755	2.770	49,717	-0.18(-6.10%)
Oct 18, 2024	2.870	2.970	2.808	2.950	107,010	+0.08(+2.79%)
Oct 17, 2024	2.950	2.990	2.855	2.870	48,901	-0.09(-3.04%)
Oct 16, 2024	2.890	3.026	2.840	2.960	87,813	+0.12(+4.23%)
Oct 15, 2024	2.820	2.910	2.780	2.840	51,552	+0.02(+0.71%)
Oct 14, 2024	2.800	2.860	2.770	2.820	34,112	-0.04(-1.40%)
Oct 11, 2024	2.720	2.880	2.690	2.860	72,754	+0.15(+5.54%)
Oct 10, 2024	2.740	2.780	2.685	2.710	39,080	-0.08(-2.87%)
Oct 09, 2024	2.690	2.830	2.680	2.790	40,525	+0.10(+3.72%)
Oct 08, 2024	2.670	2.750	2.670	2.690	26,856	+0.03(+1.13%)
Oct 07, 2024	2.690	2.710	2.620	2.660	35,323	-0.05(-1.85%)
Oct 04, 2024	2.690	2.730	2.640	2.710	37,855	+0.08(+3.04%)
Oct 03, 2024	2.700	2.730	2.600	2.630	47,244	-0.10(-3.66%)
Oct 02, 2024	2.680	2.770	2.680	2.730	53,111	+0.03(+1.11%)
Oct 01, 2024	2.860	2.860	2.695	2.700	50,980	-0.15(-5.26%)
Sep 30, 2024	2.880	2.940	2.810	2.850	42,505	-0.06(-2.06%)
Sep 27, 2024	2.890	2.930	2.860	2.910	37,642	+0.06(+2.11%)
Sep 26, 2024	2.830	2.890	2.790	2.850	69,578	+0.03(+1.06%)
Sep 25, 2024	3.020	3.020	2.815	2.820	84,008	-0.20(-6.62%)
Sep 24, 2024	2.800	3.050	2.734	3.020	107,978	+0.23(+8.44%)
Sep 23, 2024	3.090	3.090	2.770	2.785	149,555	-0.29(-9.58%)
Sep 20, 2024	2.900	3.090	2.870	3.080	357,456	+0.08(+2.67%)
Sep 19, 2024	2.880	3.020	2.880	3.000	94,506	+0.13(+4.53%)
Sep 18, 2024	2.870	3.000	2.850	2.870	94,625	-0.03(-1.20%)
Sep 17, 2024	2.950	3.010	2.730	2.905	165,592	-0.06(-1.86%)
Sep 16, 2024	2.900	2.990	2.850	2.960	89,500	+0.06(+2.07%)
Sep 13, 2024	2.780	2.900	2.760	2.900	71,388	+0.17(+6.23%)
Sep 12, 2024	2.760	2.780	2.715	2.730	39,366	-0.02(-0.73%)
Sep 11, 2024	2.790	2.830	2.630	2.750	46,912	-0.07(-2.48%)
Sep 10, 2024	2.660	2.850	2.630	2.820	96,946	+0.16(+6.02%)
Sep 09, 2024	2.540	2.680	2.535	2.660	52,154	+0.11(+4.31%)
Sep 06, 2024	2.560	2.610	2.530	2.550	39,159	-0.02(-0.78%)
Sep 05, 2024	2.490	2.580	2.470	2.570	58,669	+0.09(+3.63%)
Sep 04, 2024	2.500	2.530	2.425	2.480	56,388	-0.06(-2.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Nautilus Biotechnology Inc (NQ: NAUT )

Historical Prices